China Resources Power Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	15.420	15.560	15.100	15.340	12.724	12,697,475
2023-11-10	14.920	15.380	14.640	15.300	12.691	18,409,711
2023-11-09	14.680	14.880	14.580	14.800	12.276	3,880,957
2023-11-08	14.780	14.920	14.640	14.680	12.177	4,112,544
2023-11-07	14.860	14.980	14.700	14.720	12.210	5,321,907
2023-11-06	15.140	15.300	14.800	14.900	12.359	10,637,032
2023-11-03	15.060	15.140	14.900	15.100	12.525	4,905,527
2023-11-02	15.000	15.180	14.860	14.860	12.326	4,526,377
2023-11-01	15.100	15.180	14.900	15.000	12.442	4,677,607
2023-10-31	15.160	15.460	14.940	15.160	12.575	13,816,303
2023-10-30	14.840	14.980	14.760	14.980	12.425	5,298,247
2023-10-27	14.640	15.040	14.560	14.940	12.392	8,047,230
2023-10-26	14.040	14.880	14.000	14.620	12.127	14,587,282
2023-10-25	14.300	14.420	14.020	14.040	11.646	6,682,882
2023-10-24	14.380	14.400	14.020	14.140	11.729	11,631,250
2023-10-20	14.240	14.560	14.080	14.440	11.978	7,497,943
2023-10-19	14.440	14.440	14.200	14.280	11.845	11,452,422
2023-10-18	14.540	14.620	14.240	14.340	11.895	7,197,280
2023-10-17	14.340	14.680	14.340	14.660	12.160	5,882,905
2023-10-16	14.500	14.600	14.320	14.380	11.928	6,856,607
2023-10-13	14.640	14.740	14.480	14.500	12.027	6,156,120
2023-10-12	14.740	14.820	14.600	14.640	12.143	7,174,060
2023-10-11	14.560	14.760	14.540	14.660	12.160	5,924,548
2023-10-10	14.480	14.840	14.400	14.400	11.944	6,982,565
2023-10-09	14.660	14.660	14.260	14.480	12.011	4,566,738
2023-10-06	14.320	14.640	14.320	14.420	11.961	2,535,722
2023-10-05	14.420	14.420	14.160	14.320	11.878	3,105,062
2023-10-04	14.380	14.420	14.140	14.360	11.911	4,250,351
2023-10-03	14.940	14.940	14.340	14.540	12.060	5,874,136
2023-09-29	14.700	15.080	14.640	14.940	12.392	9,905,849
2023-09-28	14.580	14.800	14.460	14.620	12.127	10,224,323
2023-09-27	14.680	14.760	14.540	14.680	12.177	6,640,881
2023-09-26	14.960	14.960	14.500	14.540	12.060	12,358,944
2023-09-25	15.080	15.100	14.720	14.840	12.309	8,998,030
2023-09-22	15.120	15.140	14.860	14.940	12.392	9,699,002
2023-09-21	15.240	15.240	14.980	15.020	12.459	6,220,421
2023-09-20	15.460	15.460	15.080	15.120	12.542	7,017,174
2023-09-19	15.180	15.340	15.100	15.320	12.707	8,216,000
2023-09-18	15.220	15.340	15.060	15.180	12.591	7,041,262
2023-09-15	15.640	15.640	15.220	15.320	12.707	11,438,549
2023-09-14	15.280	15.860	15.220	15.420	12.790	12,823,640
2023-09-13	15.200	15.320	14.980	15.280	12.674	10,371,260
2023-09-12	15.060	15.240	14.960	15.140	12.558	4,810,382
2023-09-11	15.500	15.580	15.020	15.060	12.492	12,247,872
2023-09-07	15.200	15.440	15.100	15.140	12.558	5,681,825
2023-09-06	15.220	15.380	15.100	15.240	12.641	8,056,920
2023-09-05	15.140	15.560	15.120	15.300	12.691	10,819,198
2023-09-04	15.160	15.540	14.960	15.420	12.518	25,645,324
2023-08-31	15.100	15.580	15.100	15.360	12.470	22,073,779
2023-08-30	15.840	15.840	15.040	15.100	12.259	44,213,570
2023-08-29	15.640	15.900	15.620	15.840	12.859	11,007,590
2023-08-28	16.460	16.580	15.660	15.700	12.746	22,546,369
2023-08-25	15.880	16.240	15.700	16.160	13.119	14,216,340
2023-08-24	16.060	16.200	15.620	15.880	12.892	12,243,191
2023-08-23	16.160	16.460	15.900	16.060	13.038	13,235,000
2023-08-22	15.760	16.500	15.720	16.140	13.103	19,596,713
2023-08-21	16.000	16.020	15.620	15.800	12.827	14,920,357
2023-08-18	16.100	16.400	16.000	16.060	13.038	9,875,012
2023-08-17	16.140	16.220	15.880	16.080	13.054	6,646,200
2023-08-16	16.400	16.400	16.140	16.220	13.168	9,952,902

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3210 HKD
2026-06-10	0.7710 HKD
2025-09-10	0.3560 HKD
2025-06-11	0.6910 HKD
2024-09-10	0.4550 HKD
2024-06-07	0.5870 HKD
2023-11-29	0.5000 HKD
2023-09-05	0.3280 HKD
2023-06-13	0.3760 HKD
2022-09-02	0.2100 HKD
2022-06-09	0.0450 HKD
2021-09-02	0.2500 HKD
2021-06-16	0.4060 HKD
2020-10-08	0.2250 HKD
2020-06-17	0.3480 HKD
2019-10-04	0.2000 HKD
2019-07-03	0.2030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.